Stagecoach Group plc (SGC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
70.20-5.40 (-7.14%)
At close: 7:03PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 73.00 | 75.45 | 69.10 | 70.20 | 70.20 | 3,214,287 |
| 25 Nov 2021 | 73.65 | 78.40 | 73.65 | 75.60 | 75.60 | 318,898 |
| 24 Nov 2021 | 74.60 | 77.10 | 73.65 | 75.10 | 75.10 | 226,520 |
| 23 Nov 2021 | 71.75 | 76.20 | 71.75 | 74.50 | 74.50 | 346,515 |
| 22 Nov 2021 | 78.45 | 81.34 | 72.60 | 74.35 | 74.35 | 556,762 |
| 19 Nov 2021 | 81.00 | 81.00 | 74.10 | 75.40 | 75.40 | 677,104 |
| 18 Nov 2021 | 81.00 | 81.00 | 75.85 | 77.65 | 77.65 | 435,526 |
| 17 Nov 2021 | 77.60 | 80.70 | 77.05 | 77.80 | 77.80 | 439,774 |
| 16 Nov 2021 | 77.45 | 80.45 | 75.10 | 77.35 | 77.35 | 613,712 |
| 15 Nov 2021 | 80.00 | 80.00 | 75.10 | 76.40 | 76.40 | 836,635 |
| 12 Nov 2021 | 82.40 | 83.95 | 76.15 | 76.65 | 76.65 | 1,580,990 |
| 11 Nov 2021 | 80.00 | 81.80 | 75.90 | 80.45 | 80.45 | 439,604 |
| 10 Nov 2021 | 83.80 | 85.90 | 80.15 | 80.15 | 80.15 | 696,856 |
| 09 Nov 2021 | 83.95 | 85.85 | 81.75 | 82.95 | 82.95 | 502,222 |
| 08 Nov 2021 | 85.00 | 89.05 | 84.05 | 85.70 | 85.70 | 369,267 |
| 05 Nov 2021 | 84.10 | 88.35 | 81.85 | 87.15 | 87.15 | 1,062,829 |
| 04 Nov 2021 | 83.00 | 85.50 | 82.10 | 83.40 | 83.40 | 453,395 |
| 03 Nov 2021 | 82.70 | 84.90 | 82.00 | 83.05 | 83.05 | 453,291 |
| 02 Nov 2021 | 83.00 | 83.70 | 81.95 | 82.60 | 82.60 | 882,408 |
| 01 Nov 2021 | 80.90 | 83.85 | 77.90 | 83.20 | 83.20 | 860,784 |
| 29 Oct 2021 | 80.90 | 83.55 | 77.85 | 79.65 | 79.65 | 434,458 |
| 28 Oct 2021 | 76.25 | 80.34 | 76.05 | 79.65 | 79.65 | 369,804 |
| 27 Oct 2021 | 87.20 | 87.20 | 79.30 | 80.00 | 80.00 | 756,419 |
| 26 Oct 2021 | 76.50 | 83.64 | 75.80 | 83.05 | 83.05 | 819,427 |
| 25 Oct 2021 | 75.00 | 78.80 | 72.25 | 77.35 | 77.35 | 515,080 |
| 22 Oct 2021 | 73.80 | 76.85 | 73.40 | 76.60 | 76.60 | 690,166 |
| 21 Oct 2021 | 74.90 | 78.33 | 74.40 | 74.75 | 74.75 | 389,981 |
| 20 Oct 2021 | 77.00 | 78.60 | 75.85 | 76.85 | 76.85 | 908,088 |
| 19 Oct 2021 | 80.35 | 80.65 | 77.85 | 78.25 | 78.25 | 768,877 |
| 18 Oct 2021 | 83.00 | 83.00 | 78.63 | 79.55 | 79.55 | 578,785 |
| 15 Oct 2021 | 77.65 | 82.70 | 77.65 | 82.20 | 82.20 | 1,065,166 |
| 14 Oct 2021 | 80.45 | 82.40 | 77.60 | 81.55 | 81.55 | 526,294 |
| 13 Oct 2021 | 82.35 | 82.64 | 78.45 | 80.05 | 80.05 | 972,952 |
| 12 Oct 2021 | 82.95 | 85.99 | 80.70 | 81.85 | 81.85 | 593,173 |
| 11 Oct 2021 | 81.35 | 83.75 | 77.70 | 82.95 | 82.95 | 683,673 |
| 08 Oct 2021 | 76.95 | 85.05 | 76.95 | 81.30 | 81.30 | 274,558 |
| 07 Oct 2021 | 80.45 | 85.90 | 78.50 | 79.50 | 79.50 | 806,598 |
| 06 Oct 2021 | 82.00 | 85.05 | 80.15 | 80.55 | 80.55 | 840,027 |
| 05 Oct 2021 | 86.60 | 86.66 | 82.20 | 83.50 | 83.50 | 825,613 |
| 04 Oct 2021 | 86.35 | 86.95 | 83.75 | 84.45 | 84.45 | 825,057 |
| 01 Oct 2021 | 88.00 | 88.00 | 80.70 | 85.95 | 85.95 | 708,661 |
| 30 Sept 2021 | 90.40 | 90.90 | 83.60 | 84.40 | 84.40 | 1,290,692 |
| 29 Sept 2021 | 89.55 | 91.95 | 85.00 | 86.60 | 86.60 | 1,814,362 |
| 28 Sept 2021 | 92.50 | 93.65 | 85.63 | 88.55 | 88.55 | 3,047,494 |
| 27 Sept 2021 | 86.75 | 92.80 | 86.20 | 92.50 | 92.50 | 2,663,158 |
| 24 Sept 2021 | 85.50 | 87.25 | 82.50 | 86.15 | 86.15 | 2,970,110 |
| 23 Sept 2021 | 82.50 | 83.55 | 82.00 | 83.10 | 83.10 | 903,983 |
| 22 Sept 2021 | 83.15 | 85.27 | 81.16 | 82.00 | 82.00 | 4,851,606 |
| 21 Sept 2021 | 78.75 | 86.50 | 77.00 | 86.40 | 86.40 | 15,107,333 |
| 20 Sept 2021 | 70.65 | 70.65 | 65.00 | 68.05 | 68.05 | 1,149,706 |
| 17 Sept 2021 | 69.20 | 70.85 | 66.85 | 66.85 | 66.85 | 3,263,799 |
| 16 Sept 2021 | 67.65 | 69.85 | 65.95 | 68.90 | 68.90 | 1,484,129 |
| 15 Sept 2021 | 70.00 | 71.00 | 65.05 | 66.40 | 66.40 | 2,565,920 |
| 14 Sept 2021 | 66.00 | 71.85 | 66.00 | 70.45 | 70.45 | 1,947,108 |
| 13 Sept 2021 | 69.00 | 68.85 | 66.85 | 68.85 | 68.85 | 145,910 |
| 10 Sept 2021 | 69.30 | 72.85 | 66.80 | 67.05 | 67.05 | 681,664 |
| 09 Sept 2021 | 68.20 | 70.50 | 66.95 | 69.35 | 69.35 | 1,060,161 |
| 08 Sept 2021 | 70.15 | 71.25 | 65.85 | 69.35 | 69.35 | 964,953 |
| 07 Sept 2021 | 70.20 | 73.85 | 67.01 | 68.40 | 68.40 | 893,138 |
| 06 Sept 2021 | 72.10 | 72.10 | 69.48 | 69.95 | 69.95 | 566,691 |
| 03 Sept 2021 | 73.90 | 73.90 | 70.15 | 71.35 | 71.35 | 656,783 |
| 02 Sept 2021 | 71.05 | 72.80 | 69.50 | 70.90 | 70.90 | 1,902,660 |
| 01 Sept 2021 | 71.05 | 73.60 | 70.25 | 70.85 | 70.85 | 748,789 |
| 31 Aug 2021 | 74.75 | 74.75 | 70.05 | 71.75 | 71.75 | 449,790 |
| 27 Aug 2021 | 72.55 | 74.45 | 71.35 | 72.60 | 72.60 | 445,498 |
| 26 Aug 2021 | 72.05 | 74.45 | 72.05 | 73.05 | 73.05 | 306,799 |
| 25 Aug 2021 | 72.60 | 74.50 | 72.05 | 72.95 | 72.95 | 1,185,645 |
| 24 Aug 2021 | 71.95 | 75.16 | 69.65 | 72.75 | 72.75 | 771,613 |
| 23 Aug 2021 | 69.55 | 74.20 | 67.80 | 72.90 | 72.90 | 1,008,200 |
| 20 Aug 2021 | 70.20 | 71.25 | 68.05 | 69.05 | 69.05 | 986,208 |
| 19 Aug 2021 | 71.05 | 74.05 | 68.80 | 70.20 | 70.20 | 914,518 |
| 18 Aug 2021 | 71.45 | 73.50 | 71.10 | 72.55 | 72.55 | 375,467 |
| 17 Aug 2021 | 72.35 | 74.55 | 70.95 | 71.75 | 71.75 | 723,885 |
| 16 Aug 2021 | 73.70 | 75.30 | 72.75 | 73.35 | 73.35 | 737,621 |
| 13 Aug 2021 | 75.00 | 75.60 | 72.55 | 75.00 | 75.00 | 1,152,776 |
| 12 Aug 2021 | 75.40 | 76.50 | 72.67 | 73.60 | 73.60 | 1,782,182 |
| 11 Aug 2021 | 76.00 | 78.60 | 73.35 | 75.00 | 75.00 | 819,095 |
| 10 Aug 2021 | 76.35 | 77.30 | 74.85 | 76.80 | 76.80 | 591,569 |
| 09 Aug 2021 | 77.00 | 77.25 | 73.30 | 76.55 | 76.55 | 927,227 |
| 06 Aug 2021 | 76.15 | 78.20 | 74.25 | 75.00 | 75.00 | 618,177 |
| 05 Aug 2021 | 74.50 | 76.45 | 72.75 | 76.45 | 76.45 | 623,980 |
| 04 Aug 2021 | 77.15 | 77.30 | 72.90 | 73.00 | 73.00 | 498,336 |
| 03 Aug 2021 | 74.25 | 75.30 | 72.30 | 73.40 | 73.40 | 857,187 |
| 02 Aug 2021 | 78.25 | 78.25 | 74.33 | 74.60 | 74.60 | 791,391 |
| 30 Jul 2021 | 75.90 | 77.75 | 73.95 | 74.65 | 74.65 | 1,171,535 |
| 29 Jul 2021 | 76.70 | 78.55 | 74.30 | 76.00 | 76.00 | 871,106 |
| 28 Jul 2021 | 76.40 | 78.70 | 74.15 | 75.30 | 75.30 | 1,202,965 |
| 27 Jul 2021 | 77.00 | 77.80 | 74.91 | 75.50 | 75.50 | 1,077,434 |
| 26 Jul 2021 | 69.95 | 76.40 | 69.95 | 75.70 | 75.70 | 1,321,685 |
| 23 Jul 2021 | 71.00 | 74.25 | 70.51 | 71.75 | 71.75 | 793,161 |
| 22 Jul 2021 | 71.40 | 75.20 | 70.50 | 70.50 | 70.50 | 1,429,478 |
| 21 Jul 2021 | 66.50 | 72.85 | 65.86 | 71.10 | 71.10 | 1,535,211 |
| 20 Jul 2021 | 65.55 | 67.35 | 64.35 | 66.50 | 66.50 | 1,938,689 |
| 19 Jul 2021 | 68.00 | 70.30 | 63.92 | 65.55 | 65.55 | 2,857,319 |
| 16 Jul 2021 | 71.75 | 73.25 | 67.69 | 69.15 | 69.15 | 2,800,837 |
| 15 Jul 2021 | 74.00 | 74.00 | 71.05 | 71.60 | 71.60 | 1,361,739 |
| 14 Jul 2021 | 75.30 | 75.70 | 71.80 | 72.20 | 72.20 | 1,227,934 |
| 13 Jul 2021 | 81.30 | 81.30 | 74.90 | 75.40 | 75.40 | 1,897,626 |
| 12 Jul 2021 | 81.50 | 81.50 | 77.25 | 77.60 | 77.60 | 1,789,053 |
| 09 Jul 2021 | 81.30 | 83.00 | 80.90 | 81.45 | 81.45 | 1,194,431 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
